CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
5.20
 4,133,690 5.27 5.27 5.13 286,270 51,600 5.2
13/04/2017
5.27
 2,224,180 5.37 5.41 5.27 107,460 0 2.5
12/04/2017
5.37
 2,867,200 5.53 5.53 5.37 98,840 191,260 -2.1
11/04/2017
5.53
 2,603,630 5.60 5.63 5.53 1,353,890 92,280 30.0
10/04/2017
5.60
 3,143,710 5.43 5.61 5.36 1,388,440 29,710 32.0
07/04/2017
5.43
 2,801,050 5.39 5.48 5.33 555,420 42,790 11.8
05/04/2017
5.39
 6,113,360 5.57 5.67 5.39 138,290 1,192,470 -24.6
04/04/2017
5.57
 4,230,660 5.67 5.73 5.55 41,450 4,540 0.9
03/04/2017
5.67
 3,632,730 5.58 5.70 5.56 35,970 39,960 -0.1
31/03/2017
5.58
 2,850,650 5.58 5.65 5.55 127,280 55,350 1.7
30/03/2017
5.58
 2,809,520 5.51 5.60 5.51 475,160 21,390 10.8
29/03/2017
5.51
 2,124,740 5.49 5.51 5.43 45,090 11,200 0.8
28/03/2017
5.49
 2,745,290 5.49 5.55 5.44 26,610 159,020 -3.1
27/03/2017
5.49
 5,984,120 5.40 5.56 5.42 451,110 1,072,790 -14.6
24/03/2017
5.40
 2,920,910 5.33 5.46 5.35 309,480 974,146 -15.3
23/03/2017
5.33
 2,268,380 5.28 5.36 5.27 3,555,320 3,514,360 0.9
22/03/2017
5.28
 5,104,610 5.39 5.47 5.28 155,570 1,593,560 -33.3
21/03/2017
5.39
 3,847,730 5.39 5.42 5.33 1,209,640 2,399,210 -27.2
20/03/2017
5.39
 3,333,090 5.33 5.48 5.36 125,320 422,960 -6.9
17/03/2017
5.33
 9,070,330 5.22 5.42 5.25 1,197,170 4,095,810 -66.0
16/03/2017
5.22
 6,659,800 4.99 5.22 4.98 718,960 2,028,000 -28.3
15/03/2017
4.99
 1,195,640 5.01 5.02 4.96 423,900 286,680 2.9
14/03/2017
5.01
 1,093,080 5.01 5.06 5.01 383,100 1,000 8.2
13/03/2017
5.01
 1,150,100 5.00 5.02 4.95 446,550 255,790 4.1
10/03/2017
5.00
 1,574,500 5.03 5.10 5.00 200 103,550 -2.2
09/03/2017
5.03
 3,902,000 4.92 5.07 4.91 463,870 131,850 7.1
08/03/2017
4.92
 1,127,560 4.92 5.01 4.87 296,150 170,120 2.7
07/03/2017
4.92
 834,030 4.92 4.92 4.87 345,540 181,240 3.4
06/03/2017
4.92
 890,510 4.87 4.96 4.87 174,600 108,160 1.4
03/03/2017
4.87
 799,130 4.85 4.93 4.84 93,720 9,600 1.8
02/03/2017
4.85
 1,028,090 4.96 4.99 4.85 151,320 232,090 -1.7
01/03/2017
4.96
 1,160,570 4.96 4.98 4.88 104,470 34,260 1.5
28/02/2017
4.96
 1,784,580 4.99 5.09 4.96 33,410 238,680 -4.4
27/02/2017
4.99
 1,638,330 4.99 5.03 4.93 300,170 277,810 0.5
24/02/2017
4.99
 1,136,850 5.06 5.06 4.98 161,050 209,670 -1.0
23/02/2017
5.06
 1,157,830 5.05 5.10 4.99 90,900 289,860 -4.3
22/02/2017
5.05
 4,351,610 4.93 5.14 4.89 465,290 437,300 0.6
21/02/2017
4.93
 1,494,150 4.93 4.96 4.91 488,600 48,230 9.3
20/02/2017
4.93
 921,320 4.93 4.96 4.89 87,020 10,050 1.6
17/02/2017
4.93
 1,025,850 4.89 4.93 4.87 431,160 64,780 7.7
16/02/2017
4.89
 1,972,960 4.96 5.02 4.87 665,610 90,570 12.2
15/02/2017
4.96
 1,057,850 4.94 4.98 4.91 328,190 6,500 6.8
14/02/2017
4.94
 2,081,730 4.96 5.00 4.94 379,880 281,000 2.1
13/02/2017
4.96
 2,343,770 4.87 4.98 4.89 319,740 50,630 5.7
10/02/2017
4.87
 749,990 4.87 4.89 4.86 277,530 117,920 3.3
09/02/2017
4.87
 742,300 4.89 4.92 4.86 225,500 15,410 4.4
08/02/2017
4.89
 945,220 4.89 4.92 4.84 358,300 8,630 7.3
07/02/2017
4.89
 3,150,060 4.81 4.91 4.81 596,080 27,860 11.8
06/02/2017
4.81
 794,960 4.80 4.85 4.79 215,130 16,000 4.1
03/02/2017
4.80
 1,166,140 4.84 4.85 4.79 224,730 116,710 2.2
02/02/2017
4.84
 1,000,230 4.73 4.84 4.74 297,310 4,090 6.0
25/01/2017
4.73
 581,370 4.69 4.74 4.71 72,350 72,010 0.0
24/01/2017
4.69
 883,940 4.68 4.73 4.67 8,750 192,800 -3.7
23/01/2017
4.68
 1,468,570 4.72 4.72 4.67 195,830 271,150 -1.5
20/01/2017
4.72
 935,820 4.72 4.75 4.72 277,170 291,910 -0.3
19/01/2017
4.72
 620,810 4.78 4.78 4.72 301,170 406,090 -2.1
18/01/2017
4.78
 667,990 4.82 4.85 4.78 3,310 67,300 -1.3
17/01/2017
4.82
 1,113,850 4.78 4.82 4.75 340,010 121,040 4.5
16/01/2017
4.78
 1,108,470 4.80 4.85 4.78 263,640 81,350 3.8
13/01/2017
4.80
 1,747,710 4.79 4.85 4.77 900,770 16,660 18.2
12/01/2017
4.79
 1,161,780 4.75 4.80 4.75 694,740 1,172,520 -9.7
11/01/2017
4.75
 1,121,780 4.77 4.78 4.73 368,830 541,210 -3.5
10/01/2017
4.77
 870,950 4.80 4.80 4.74 232,450 166,290 1.3
09/01/2017
4.80
 886,970 4.75 4.82 4.75 276,260 27,440 5.1
06/01/2017
4.75
 2,995,300 4.71 4.86 4.71 1,363,310 548,650 16.7
05/01/2017
4.71
 565,830 4.69 4.73 4.68 77,530 30,780 0.9
04/01/2017
4.69
 1,224,340 4.69 4.74 4.66 319,940 13,900 6.1
03/01/2017
4.69
 1,300,330 4.59 4.72 4.58 986,470 810,310 3.5
30/12/2016
4.59
 470,290 4.61 4.61 4.58 163,680 230,000 -1.3
29/12/2016
4.61
 1,050,480 4.62 4.66 4.61 471,690 165,000 6.1
28/12/2016
4.62
 949,470 4.55 4.65 4.55 809,850 296,270 10.1
27/12/2016
4.55
 780,570 4.59 4.60 4.54 298,100 306,170 -0.1
26/12/2016
4.59
 644,680 4.54 4.60 4.54 407,970 0 8.0
23/12/2016
4.54
 704,620 4.54 4.57 4.51 857,640 602,010 4.9
22/12/2016
4.54
 1,239,950 4.58 4.60 4.54 332,560 112,210 4.3
21/12/2016
4.58
 825,690 4.59 4.61 4.57 173,890 247,510 -1.4
20/12/2016
4.59
 915,470 4.65 4.65 4.59 110,300 215,970 -2.1
19/12/2016
4.65
 2,338,570 4.50 4.67 4.50 460,610 483,690 -0.4
16/12/2016
4.50
 1,786,260 4.45 4.52 4.43 709,860 522,990 3.6
15/12/2016
4.45
 1,035,080 4.45 4.48 4.41 469,240 306,180 3.1
14/12/2016
4.45
 1,241,950 4.41 4.45 4.38 356,090 370,330 -0.3
13/12/2016
4.41
 1,981,620 4.33 4.41 4.33 1,052,840 591,390 8.6
12/12/2016
4.33
 1,036,860 4.39 4.39 4.33 22,200 185,140 -3.0
09/12/2016
4.39
 1,081,560 4.38 4.41 4.37 181,880 532,190 -6.6
08/12/2016
4.38
 916,810 4.36 4.43 4.36 161,660 559,220 -7.4
07/12/2016
4.36
 1,987,010 4.36 4.47 4.34 186,990 1,449,280 -23.6
06/12/2016
4.36
 2,332,410 4.50 4.50 4.36 86,970 1,202,440 -21.0
05/12/2016
4.50
 1,816,580 4.61 4.61 4.50 87,950 966,960 -17.0
02/12/2016
4.61
 935,790 4.65 4.66 4.59 11,337,970 11,945,870 -12.0
01/12/2016
4.65
 838,370 4.66 4.73 4.65 60,400 259,810 -4.0
30/11/2016
4.66
 1,721,630 4.59 4.75 4.65 113,690 512,150 -8.0
29/11/2016
4.59
 1,500,540 4.68 4.68 4.58 152,210 1,090,730 -18.4
28/11/2016
4.68
 1,271,400 4.71 4.72 4.50 22,610 531,970 -10.0
25/11/2016
4.71
 510,060 4.72 4.72 4.68 40,620 89,060 -1.0
24/11/2016
4.72
 404,940 4.74 4.74 4.72 36,720 41,090 -0.1
23/11/2016
4.74
 544,830 4.75 4.78 4.73 43,140 300 0.9
22/11/2016
4.75
 929,250 4.69 4.79 4.71 38,900 45,280 -0.1
21/11/2016
4.69
 645,260 4.68 4.72 4.67 48,600 394,550 -6.9
18/11/2016
4.68
 992,700 4.72 4.73 4.67 23,990 510,600 -9.7
17/11/2016
4.72
 809,040 4.75 4.77 4.71 56,010 402,560 -7.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc